| 2020 |
| 03/25 | 15:00 当社株式の上場廃止のお知らせ |
| 03/25 | 1,124 | 1,140 | 1,123 | 1,130 | 0% | 84,000 | 89億1867万 | -0.62% |
| 03/24 | 1,128 | 1,134 | 1,128 | 1,130 | +0.36% | 3,900 | 89億1867万 | -0.62% |
| 03/23 | 1,121 | 1,126 | 1,121 | 1,126 | +0.27% | 3,200 | 88億8710万 | -1.05% |
| 03/19 | 1,124 | 1,124 | 1,119 | 1,123 | 0% | 6,600 | 88億6342万 | -1.32% |
| 03/18 | 1,120 | 1,125 | 1,120 | 1,123 | +0.18% | 54,000 | 88億6342万 | -1.4% |
| 03/17 | 1,125 | 1,125 | 1,112 | 1,121 | -1.23% | 50,200 | 88億4764万 | -1.67% |
| 03/16 | 17:00 (取消)「主要株主の異動に関するお知らせ」の取消について |
| 03/16 | 1,121 | 1,135 | 1,121 | 1,135 | 0% | 10,300 | 89億5813万 | -0.44% |
| 03/13 | 1,135 | 1,135 | 1,135 | 1,135 | -0.18% | 1,400 | 89億5813万 | -0.53% |
| 03/12 | 1,138 | 1,138 | 1,134 | 1,137 | -0.09% | 18,100 | 89億7392万 | -0.35% |
| 03/11 | 1,139 | 1,139 | 1,136 | 1,138 | -0.09% | 17,500 | 89億8181万 | -0.26% |
| 03/10 | 1,140 | 1,140 | 1,138 | 1,139 | -0.09% | 15,000 | 89億8971万 | -0.18% |
| 03/09 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 11,700 | 89億9760万 | -0.18% |
| 03/06 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,800 | 89億9760万 | -0.18% |
| 03/05 | 1,139 | 1,140 | 1,139 | 1,140 | 0% | 3,600 | 89億9760万 | -0.18% |
| 03/04 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 4,700 | 89億9760万 | -0.09% |
| 03/03 | 1,139 | 1,140 | 1,138 | 1,140 | 0% | 7,900 | 89億9760万 | -0.09% |
| 03/02 | 1,130 | 1,140 | 1,127 | 1,140 | -0.09% | 16,600 | 104億250万 | -0.09% |
| 02/28 | 1,142 | 1,142 | 1,141 | 1,141 | -0.35% | 11,100 | 104億1162万 | 0% |
| 02/27 | 17:00 株式の併合、単元株式数の定めの廃止、定款一部変更及び資本金の額の減少に係る承認決議に関するお知らせ |
| 02/27 | 17:00 取締役に対する業績連動型株式報酬制度の終了並びに自己株式の取得及び自己株式の消却に関するお知らせ |
| 02/27 | 1,142 | 1,145 | 1,142 | 1,145 | +0.26% | 18,500 | 104億4812万 | +0.35% |
| 02/26 | 1,141 | 1,142 | 1,141 | 1,142 | 0% | 2,500 | 104億2075万 | +0.09% |
| 02/25 | 1,139 | 1,144 | 1,139 | 1,142 | 0% | 6,900 | 104億2075万 | +0.09% |
| 02/21 | 1,142 | 1,143 | 1,142 | 1,142 | 0% | 2,700 | 104億2075万 | +0.18% |
| 02/20 | 1,142 | 1,142 | 1,142 | 1,142 | 0% | 700 | 104億2075万 | +0.18% |
| 02/19 | 1,141 | 1,144 | 1,141 | 1,142 | 0% | 5,900 | 104億2075万 | +0.18% |
| 02/18 | 1,141 | 1,142 | 1,141 | 1,142 | -0.09% | 1,800 | 104億2075万 | +0.26% |
| 02/17 | 1,141 | 1,144 | 1,141 | 1,143 | 0% | 9,500 | 104億2987万 | +0.35% |
| 02/14 | 1,142 | 1,144 | 1,142 | 1,143 | +0.09% | 8,500 | 104億2987万 | +0.35% |
| 02/13 | 1,141 | 1,142 | 1,141 | 1,142 | 0% | 102,100 | 104億2075万 | +0.26% |
| 02/12 | 1,140 | 1,143 | 1,140 | 1,142 | +0.18% | 22,300 | 104億2075万 | +0.35% |
| 02/10 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 12,000 | 104億250万 | +0.18% |
| 02/07 | 1,140 | 1,140 | 1,139 | 1,140 | 0% | 10,100 | 104億250万 | +0.18% |
| 02/06 | 1,142 | 1,144 | 1,137 | 1,140 | -0.18% | 16,000 | 104億250万 | +0.18% |
| 02/05 | 1,145 | 1,145 | 1,142 | 1,142 | -0.26% | 2,100 | 104億2075万 | +0.35% |
| 02/04 | 1,141 | 1,145 | 1,141 | 1,145 | +0.35% | 7,500 | 104億4812万 | +0.7% |
| 02/03 | 15:00 (訂正)「株式併合、単元株式数の定めの廃止、定款一部変更及び資本金の額の減少に関するお知らせ」の一部訂正について |
| 02/03 | 1,142 | 1,142 | 1,141 | 1,141 | -0.17% | 600 | 104億1162万 | +0.35% |
| 01/31 | 15:00 臨時株主総会開催日及び付議議案の決定に関するお知らせ |
| 01/31 | 15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 15:00 株式併合、単元株式数の定めの廃止、定款一部変更及び資本金の額の減少に関するお知らせ |
| 01/31 | 15:00 自己株式の消却に関するお知らせ |
| 01/31 | 1,139 | 1,143 | 1,139 | 1,143 | +0.26% | 1,900 | 104億2987万 | +0.62% |
| 01/30 | 1,141 | 1,142 | 1,140 | 1,140 | 0% | 17,500 | 104億250万 | +0.35% |
| 01/29 | 1,138 | 1,141 | 1,138 | 1,140 | +0.18% | 7,100 | 104億250万 | +0.44% |
| 01/28 | 1,138 | 1,140 | 1,138 | 1,138 | 0% | 2,000 | 103億8425万 | +0.18% |
| 01/27 | 1,138 | 1,140 | 1,138 | 1,138 | -0.09% | 2,500 | 103億8425万 | +0.18% |
| 01/24 | 1,137 | 1,139 | 1,137 | 1,139 | +0.18% | 12,500 | 103億9337万 | +0.26% |
| 01/23 | 1,136 | 1,138 | 1,136 | 1,137 | +0.09% | 4,500 | 103億7512万 | +0.09% |
| 01/22 | 1,136 | 1,137 | 1,136 | 1,136 | -0.09% | 19,300 | 103億6600万 | -0.09% |
| 01/21 | 1,136 | 1,138 | 1,136 | 1,137 | -0.09% | 86,400 | 103億7512万 | 0% |
| 01/20 | 1,135 | 1,138 | 1,135 | 1,138 | +0.35% | 48,900 | 103億8425万 | 0% |
| 01/17 | 1,136 | 1,136 | 1,133 | 1,134 | -0.18% | 97,300 | 103億4775万 | -0.35% |
| 01/16 | 1,136 | 1,138 | 1,136 | 1,136 | 0% | 28,700 | 103億6600万 | -0.26% |
| 01/15 | 1,135 | 1,137 | 1,135 | 1,136 | +0.09% | 19,000 | 103億6600万 | -0.26% |
| 01/14 | 1,135 | 1,137 | 1,134 | 1,135 | 0% | 54,900 | 103億5687万 | -0.35% |
| 01/10 | 1,135 | 1,136 | 1,135 | 1,135 | -0.09% | 77,500 | 103億5687万 | -0.44% |
| 01/09 | 1,137 | 1,137 | 1,134 | 1,136 | -0.18% | 48,800 | 103億6600万 | -0.44% |
| 01/08 | 15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/08 | 1,136 | 1,138 | 1,135 | 1,138 | +0.18% | 20,400 | 103億8425万 | -0.35% |
| 01/07 | 1,133 | 1,136 | 1,133 | 1,136 | +0.26% | 23,200 | 103億6600万 | -0.09% |
| 01/06 | 1,134 | 1,134 | 1,131 | 1,133 | -0.26% | 29,900 | 103億3862万 | +0.09% |
| 2019 |
| 12/30 | 1,137 | 1,137 | 1,134 | 1,136 | -0.09% | 26,200 | 103億6600万 | +0.89% |
| 12/27 | 1,134 | 1,137 | 1,134 | 1,137 | +0.26% | 10,900 | 103億7512万 | +1.43% |
| 12/26 | 1,133 | 1,135 | 1,133 | 1,134 | +0.09% | 3,100 | 103億4775万 | +1.7% |
| 12/25 | 1,132 | 1,138 | 1,132 | 1,133 | +0.09% | 27,000 | 103億3862万 | +1.98% |
| 12/24 | 1,131 | 1,134 | 1,131 | 1,132 | +0.09% | 23,900 | 103億2950万 | +2.44% |
| 12/23 | 1,134 | 1,135 | 1,131 | 1,131 | +0.09% | 36,200 | 103億2037万 | +2.91% |
| 12/21 | 10:00 MEホールディングス株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/20 | 1,129 | 1,133 | 1,127 | 1,130 | -0.09% | 38,700 | 103億1125万 | +3.48% |
| 12/19 | 1,140 | 1,141 | 1,131 | 1,131 | -1.05% | 54,300 | 103億2037万 | +4.14% |
| 12/18 | 1,146 | 1,146 | 1,142 | 1,143 | -0.26% | 63,400 | 104億2987万 | +5.93% |
| 12/17 | 1,147 | 1,147 | 1,145 | 1,146 | 0% | 214,800 | 104億5725万 | +7% |
| 12/16 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 97,400 | 104億5725万 | +7.71% |
| 12/13 | 1,146 | 1,148 | 1,146 | 1,146 | 0% | 109,800 | 104億5725万 | +8.52% |
| 12/12 | 1,147 | 1,147 | 1,145 | 1,146 | 0% | 156,800 | 104億5725万 | +9.98% |
| 12/11 | 1,147 | 1,148 | 1,146 | 1,146 | -0.09% | 78,100 | 104億5725万 | +11.48% |
| 12/10 | 1,147 | 1,149 | 1,146 | 1,147 | 0% | 130,600 | 104億6637万 | +13% |
| 12/09 | 1,148 | 1,155 | 1,147 | 1,147 | 0% | 141,200 | 104億6637万 | +14.7% |
| 12/06 | 1,148 | 1,152 | 1,147 | 1,147 | 0% | 68,000 | 104億6637万 | +16.33% |
| 12/05 | 1,149 | 1,149 | 1,147 | 1,147 | -0.17% | 181,000 | 104億6637万 | +18.13% |
| 12/04 | 1,150 | 1,152 | 1,149 | 1,149 | -0.09% | 80,700 | 104億8462万 | +20.19% |
| 12/03 | 1,159 | 1,159 | 1,145 | 1,150 | -1.2% | 250,600 | 104億9375万 | +22.08% |
| 12/02 | 1,164 | 1,174 | 1,161 | 1,164 | +0.17% | 139,000 | 106億2150万 | +25.57% |
| 11/29 | 1,155 | 1,170 | 1,155 | 1,162 | +16.2% | 686,300 | 106億325万 | +27.41% |
| 11/28 | 16:30 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
| 11/28 | 16:30 MEホールディングス株式会社による株式会社マイスターエンジニアリング株式(証券コード4695)に対する公開買付けの買付条件等の一部変更に関するお知らせ |
| 11/28 | 1,000 | 1,002 | 997 | 1,000 | -0.7% | 45,100 | 91億2500万 | +11.61% |
| 11/27 | 1,000 | 1,013 | 999 | 1,007 | +0.7% | 72,800 | 91億8887万 | +13.53% |
| 11/26 | 999 | 1,008 | 999 | 1,000 | -0.7% | 65,500 | 91億2500万 | +13.9% |
| 11/25 | 990 | 1,009 | 987 | 1,007 | +1.21% | 91,800 | 91億8887万 | +16.01% |
| 11/22 | 1,003 | 1,006 | 990 | 995 | -1.58% | 84,700 | 90億7937万 | +15.97% |
| 11/21 | 16:30 主要株主の異動に関するお知らせ |
| 11/21 | 1,010 | 1,018 | 1,000 | 1,011 | +1.61% | 139,700 | 92億2537万 | +19.22% |
| 11/20 | 984 | 1,009 | 984 | 995 | +1.95% | 299,800 | 90億7937万 | +18.88% |
| 11/19 | 973 | 997 | 969 | 976 | +0.62% | 303,600 | 89億600万 | +18.02% |
| 11/18 | 970 | 975 | 955 | 970 | 0% | 297,900 | 88億5125万 | +18.73% |
| 11/15 | 953 | 975 | 952 | 970 | +1.57% | 168,000 | 88億5125万 | +20.2% |
| 11/14 | 950 | 955 | 948 | 955 | +0.32% | 138,300 | 87億1437万 | +19.82% |
| 11/13 | 952 | 956 | 950 | 952 | -0.73% | 228,200 | 86億8700万 | +20.81% |
| 11/12 | 947 | 960 | 947 | 959 | +1.37% | 544,000 | 87億5087万 | +23.26% |
| 11/11 | 947 | 954 | 944 | 946 | +17.66% | 739,900 | 86億3225万 | +23.18% |
| 11/08 | 15:30 2020年3月期の期末配当予想の修正及び株主優待制度の廃止に関するお知らせ |
| 11/08 | 15:30 MEホールディングス株式会社による株式会社マイスターエンジニアリング株式(証券コード4695)に対する公開買付けの開始に関するお知らせ |
| 11/08 | 15:30 MBOの実施及び応募の推奨に関するお知らせ |
| 11/08 | 818 | 818 | 802 | 804 | +0.12% | 5,500 | 73億3650万 | +6.07% |
| 11/07 | 807 | 815 | 798 | 803 | +0.12% | 16,100 | 73億2737万 | +6.5% |
| 11/06 | 798 | 805 | 787 | 802 | +1.13% | 8,900 | 73億1825万 | +6.93% |
| 11/05 | 790 | 802 | 774 | 793 | +2.32% | 10,200 | 72億3612万 | +6.16% |
| 11/01 | 772 | 784 | 772 | 775 | +0.52% | 3,900 | 70億7187万 | +4.17% |
| 10/31 | 15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 790 | 807 | 771 | 771 | -1.41% | 5,200 | 70億3537万 | +3.91% |
| 10/30 | 786 | 805 | 782 | 782 | -1.01% | 7,200 | 71億3575万 | +5.53% |
| 10/29 | 806 | 806 | 783 | 790 | +1.8% | 4,400 | 72億875万 | +7.05% |
| 10/28 | 800 | 808 | 774 | 776 | -1.52% | 13,300 | 70億8100万 | +5.58% |
| 10/25 | 762 | 788 | 762 | 788 | +1.68% | 9,200 | 71億9050万 | +7.65% |
